Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
9.01
+0.02 (0.22%)
At close: Jul 21, 2026, 4:00 PM EDT
8.92
-0.09 (-0.95%)
Pre-market: Jul 22, 2026, 8:52 AM EDT
YETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.99 | 9.05 | 8.98 | 9.01 | 9.01 | 0.22% | 36,242 |
| Jul 20, 2026 | 8.93 | 8.99 | 8.81 | 8.99 | 8.99 | 2.16% | 44,787 |
| Jul 17, 2026 | 8.66 | 8.80 | 8.57 | 8.80 | 8.80 | -0.23% | 93,387 |
| Jul 16, 2026 | 8.80 | 8.85 | 8.78 | 8.82 | 8.82 | -0.68% | 47,636 |
| Jul 15, 2026 | 8.81 | 8.88 | 8.81 | 8.88 | 8.88 | 1.22% | 43,498 |
| Jul 14, 2026 | 8.80 | 8.85 | 8.79 | 8.85 | 8.77 | 4.00% | 65,346 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.40 | 8.51 | 8.44 | -0.82% | 54,880 |
| Jul 10, 2026 | 8.50 | 8.60 | 8.49 | 8.58 | 8.51 | 3.13% | 33,053 |
| Jul 9, 2026 | 8.33 | 8.38 | 8.27 | 8.32 | 8.25 | 0.60% | 58,466 |
| Jul 8, 2026 | 8.21 | 8.29 | 8.16 | 8.27 | 8.20 | -1.63% | 65,972 |
| Jul 7, 2026 | 8.51 | 8.57 | 8.44 | 8.50 | 8.33 | - | 35,885 |
| Jul 6, 2026 | 8.28 | 8.54 | 8.28 | 8.50 | 8.33 | 3.91% | 68,184 |
| Jul 2, 2026 | 8.14 | 8.21 | 8.14 | 8.18 | 8.02 | 2.00% | 67,984 |
| Jul 1, 2026 | 7.83 | 8.03 | 7.82 | 8.02 | 7.86 | 2.62% | 61,621 |
| Jun 30, 2026 | 7.79 | 7.92 | 7.79 | 7.92 | 7.66 | -0.94% | 76,737 |
| Jun 29, 2026 | 7.90 | 8.10 | 7.78 | 7.99 | 7.74 | 1.65% | 67,281 |
| Jun 26, 2026 | 7.63 | 7.92 | 7.63 | 7.86 | 7.61 | 0.90% | 66,006 |
| Jun 25, 2026 | 8.13 | 8.15 | 7.65 | 7.79 | 7.54 | -1.27% | 79,944 |
| Jun 24, 2026 | 8.27 | 8.27 | 7.77 | 7.89 | 7.64 | -4.60% | 88,474 |
| Jun 23, 2026 | 8.26 | 8.41 | 8.26 | 8.35 | 8.01 | -3.80% | 45,581 |
| Jun 22, 2026 | 8.76 | 8.80 | 8.65 | 8.68 | 8.32 | 1.64% | 74,862 |
| Jun 18, 2026 | 8.67 | 8.67 | 8.37 | 8.54 | 8.19 | -0.70% | 72,316 |
| Jun 17, 2026 | 8.65 | 8.67 | 8.57 | 8.60 | 8.25 | -0.55% | 35,446 |
| Jun 16, 2026 | 8.76 | 8.78 | 8.69 | 8.74 | 8.29 | 0.01% | 58,785 |
| Jun 15, 2026 | 8.75 | 8.78 | 8.71 | 8.74 | 8.29 | 4.55% | 76,806 |
| Jun 12, 2026 | 8.39 | 8.49 | 8.30 | 8.36 | 7.93 | -0.48% | 54,389 |
| Jun 11, 2026 | 8.22 | 8.45 | 8.20 | 8.40 | 7.97 | 3.19% | 66,165 |
| Jun 10, 2026 | 8.14 | 8.31 | 8.11 | 8.14 | 7.72 | -1.09% | 42,060 |
| Jun 9, 2026 | 8.38 | 8.42 | 8.21 | 8.33 | 7.81 | -1.19% | 66,509 |
| Jun 8, 2026 | 8.42 | 8.49 | 8.36 | 8.43 | 7.90 | 6.84% | 102,902 |
| Jun 5, 2026 | 8.45 | 8.51 | 7.77 | 7.89 | 7.39 | -11.94% | 289,315 |
| Jun 4, 2026 | 8.92 | 9.05 | 8.87 | 8.96 | 8.40 | -1.32% | 107,425 |
| Jun 3, 2026 | 9.46 | 9.55 | 9.08 | 9.08 | 8.51 | -5.65% | 169,376 |
| Jun 2, 2026 | 10.00 | 10.04 | 9.59 | 9.71 | 9.02 | -4.29% | 214,164 |
| Jun 1, 2026 | 10.02 | 10.16 | 9.93 | 10.14 | 9.42 | -0.29% | 88,823 |
| May 29, 2026 | 10.09 | 10.32 | 10.00 | 10.17 | 9.45 | 0.10% | 72,210 |
| May 28, 2026 | 10.05 | 10.24 | 9.95 | 10.16 | 9.44 | -1.26% | 114,253 |
| May 27, 2026 | 10.45 | 10.45 | 10.29 | 10.29 | 9.56 | -1.27% | 71,730 |
| May 26, 2026 | 10.65 | 10.74 | 10.47 | 10.51 | 9.69 | -0.28% | 104,281 |
| May 22, 2026 | 10.90 | 10.90 | 10.44 | 10.54 | 9.71 | -2.41% | 114,515 |
| May 21, 2026 | 10.74 | 10.92 | 10.66 | 10.80 | 9.95 | -0.37% | 110,897 |
| May 20, 2026 | 10.80 | 11.07 | 10.71 | 10.84 | 9.99 | 1.00% | 33,703 |
| May 19, 2026 | 10.95 | 10.95 | 10.72 | 10.82 | 9.89 | 0.28% | 56,483 |
| May 18, 2026 | 11.05 | 11.17 | 10.64 | 10.79 | 9.86 | -4.77% | 130,052 |
| May 15, 2026 | 11.49 | 11.57 | 11.21 | 11.33 | 10.36 | -3.25% | 67,915 |
| May 14, 2026 | 11.51 | 11.74 | 11.41 | 11.71 | 10.70 | 2.54% | 89,213 |
| May 13, 2026 | 11.60 | 11.60 | 11.35 | 11.42 | 10.44 | -2.16% | 82,321 |
| May 12, 2026 | 11.70 | 11.76 | 11.55 | 11.76 | 10.67 | -1.09% | 137,384 |
| May 11, 2026 | 11.89 | 11.93 | 11.76 | 11.89 | 10.79 | 0.76% | 71,727 |
| May 8, 2026 | 11.65 | 11.82 | 11.55 | 11.80 | 10.71 | 0.25% | 123,402 |